Maua Capital Real Estate Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	9.470	9.480	9.360	9.460	6.947	391,824
2024-08-19	9.510	9.580	9.450	9.450	6.939	307,770
2024-08-16	9.360	9.630	9.350	9.600	7.050	918,618
2024-08-15	9.430	9.500	9.400	9.430	6.851	358,676
2024-08-14	9.390	9.470	9.360	9.430	6.851	325,510
2024-08-13	9.360	9.400	9.320	9.370	6.808	248,341
2024-08-12	9.320	9.380	9.300	9.320	6.771	250,061
2024-08-09	9.340	9.440	9.300	9.310	6.764	429,085
2024-08-08	9.280	9.480	9.220	9.460	6.873	979,905
2024-08-07	9.260	9.320	9.220	9.300	6.757	315,491
2024-08-06	9.320	9.340	9.260	9.270	6.735	380,244
2024-08-05	9.250	9.360	9.240	9.300	6.757	461,468
2024-08-02	9.420	9.460	9.260	9.320	6.771	1,090,627
2024-08-01	9.490	9.510	9.400	9.480	6.888	276,632
2024-07-31	9.450	9.510	9.400	9.450	6.866	345,404
2024-07-30	9.350	9.470	9.350	9.450	6.866	705,979
2024-07-29	9.460	9.560	9.330	9.330	6.779	937,627
2024-07-26	9.510	9.510	9.420	9.440	6.859	375,305
2024-07-25	9.540	9.540	9.440	9.460	6.873	330,876
2024-07-24	9.500	9.540	9.460	9.510	6.909	403,007
2024-07-23	9.540	9.570	9.480	9.530	6.924	456,746
2024-07-22	9.600	9.630	9.520	9.540	6.931	484,225
2024-07-19	9.540	9.650	9.540	9.580	6.960	319,437
2024-07-18	9.600	9.640	9.510	9.520	6.917	413,800
2024-07-17	9.600	9.720	9.540	9.600	6.975	340,851
2024-07-16	9.520	9.640	9.500	9.560	6.946	385,177
2024-07-15	9.630	9.740	9.630	9.710	6.975	365,263
2024-07-12	9.550	9.650	9.530	9.630	6.917	341,136
2024-07-11	9.520	9.650	9.500	9.530	6.846	307,300
2024-07-10	9.630	9.660	9.510	9.550	6.860	242,549
2024-07-09	9.660	9.710	9.550	9.630	6.917	195,628
2024-07-08	9.550	9.740	9.550	9.680	6.953	574,603
2024-07-05	9.450	9.600	9.390	9.550	6.860	450,506
2024-07-04	9.490	9.490	9.320	9.450	6.788	408,287
2024-07-03	9.660	9.700	9.370	9.390	6.745	1,113,161
2024-07-02	9.670	9.740	9.640	9.660	6.939	328,585
2024-07-01	9.710	9.810	9.620	9.670	6.946	320,702
2024-06-28	9.630	9.820	9.530	9.710	6.975	542,190
2024-06-27	9.470	9.760	9.430	9.730	6.989	717,144
2024-06-26	9.500	9.690	9.420	9.450	6.788	482,032
2024-06-25	9.510	9.650	9.490	9.580	6.881	408,756
2024-06-24	9.470	9.550	9.450	9.490	6.817	329,756
2024-06-21	9.380	9.540	9.380	9.470	6.802	364,004
2024-06-20	9.340	9.550	9.260	9.370	6.731	444,796
2024-06-19	9.370	9.440	9.320	9.320	6.695	338,286
2024-06-18	9.400	9.490	9.310	9.370	6.731	221,179
2024-06-17	9.550	9.600	9.430	9.480	6.731	508,226
2024-06-14	9.540	9.740	9.500	9.560	6.787	374,682
2024-06-13	9.550	9.640	9.500	9.510	6.752	220,643
2024-06-12	9.730	9.850	9.510	9.520	6.759	369,708
2024-06-11	9.750	9.920	9.670	9.700	6.887	351,696
2024-06-10	10.000	10.030	9.750	9.830	6.979	464,716
2024-06-07	9.820	10.050	9.820	10.050	7.135	938,503
2024-06-06	9.890	10.090	9.830	9.910	7.036	1,014,649
2024-06-05	9.790	9.980	9.710	9.980	7.086	902,371
2024-06-04	9.700	9.880	9.690	9.740	6.915	703,954
2024-06-03	9.650	9.750	9.600	9.650	6.851	283,203
2024-05-31	9.430	9.770	9.430	9.770	6.937	850,921
2024-05-29	9.350	9.480	9.320	9.430	6.695	494,620
2024-05-28	9.490	9.560	9.320	9.360	6.645	475,758

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.1000 BRL
2026-08-18	0.1000 BRL
2026-07-16	0.1100 BRL
2026-06-17	0.1100 BRL
2026-05-19	0.1100 BRL
2026-04-17	0.1100 BRL
2026-03-17	0.1100 BRL
2026-02-19	0.1100 BRL
2026-01-19	0.1100 BRL
2025-12-16	0.1100 BRL
2025-11-18	0.1100 BRL
2025-10-16	0.1100 BRL
2025-09-16	0.1100 BRL
2025-08-18	0.1100 BRL
2025-07-16	0.1100 BRL
2025-06-17	0.1100 BRL
2025-05-19	0.1100 BRL
2025-04-16	0.1100 BRL
2025-03-20	0.1100 BRL
2025-02-18	0.1100 BRL
2025-01-17	0.1000 BRL
2024-12-17	0.1000 BRL
2024-11-19	0.1000 BRL
2024-10-16	0.1000 BRL
2024-09-17	0.1000 BRL
2024-08-16	0.1000 BRL
2024-07-16	0.1100 BRL
2024-06-18	0.1100 BRL
2024-05-17	0.1100 BRL
2024-04-16	0.1100 BRL
2024-03-07	0.1100 BRL
2024-02-20	0.1100 BRL
2024-01-17	0.1300 BRL
2023-12-18	13.0000 BRL
2023-11-20	13.0000 BRL
2023-10-18	13.0000 BRL
2023-09-19	13.0000 BRL
2023-08-16	13.0000 BRL
2023-07-18	14.0000 BRL
2023-06-19	14.0000 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.